Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0612 0.0612 0.0612 0.0612 3,000 -0.01(-17.92%)
May 29, 2018 0.0745 0.0745 0.0745 0 +0.00(+5.75%)
May 25, 2018 0.0704 0.0704 0.0704 0 +0.00(+4.53%)
May 24, 2018 0.0550 0.0674 0.0550 0.0674 53,500 +0.00(+4.98%)
May 23, 2018 0.0574 0.0642 0.0574 0.0642 2,550 -0.00(-0.31%)
May 22, 2018 0.0580 0.0644 0.0580 0.0644 1,001 +0.01(+11.23%)
May 18, 2018 0.0579 0.0579 0.0579 0 +0.01(+15.80%)
May 17, 2018 0.0475 0.0500 0.0475 0.0500 30,000 -0.00(-5.48%)
May 16, 2018 0.0500 0.0529 0.0500 0.0529 48,000 +0.00(+5.80%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 6,600 +0.00(+4.71%)
May 14, 2018 0.0478 0.0478 0.0478 0.0478 500 -0.00(-8.17%)
May 08, 2018 0.0520 0.0520 0.0520 0 +0.00(+10.64%)
May 07, 2018 0.0470 0.0470 0.0470 0.0470 19,000 -0.01(-12.96%)
May 03, 2018 0.0540 0.0540 0.0540 0 -0.00(-2.53%)
May 02, 2018 0.0478 0.0554 0.0478 0.0554 35,003 -0.00(-0.72%)
May 01, 2018 0.0403 0.0558 0.0402 0.0558 44,274 -0.00(-2.62%)
Apr 30, 2018 0.0403 0.0573 0.0400 0.0573 47,500 -0.00(-4.02%)
Apr 27, 2018 0.0597 0.0597 0.0450 0.0597 76,250 -0.00(-0.33%)
Apr 26, 2018 0.0466 0.0599 0.0460 0.0599 102,249 -0.01(-15.79%)
Apr 25, 2018 0.0502 0.0711 0.0460 0.0711 104,500 -0.00(-4.46%)
Apr 24, 2018 0.0501 0.0745 0.0501 0.0745 91,250 -0.00(-0.60%)
Apr 23, 2018 0.0550 0.0749 0.0500 0.0749 88,500 -0.00(-0.13%)
Apr 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0750 0.0690 0.0750 8,200 +0.01(+25.00%)
Apr 13, 2018 0.0600 0.0600 0.0600 0.0600 5,169 -0.00(-7.26%)
Apr 12, 2018 0.0647 0.0647 0.0647 0.0647 2,000 +0.00(+0.00%)
Apr 10, 2018 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Apr 09, 2018 0.0640 0.0647 0.0640 0.0647 19,200 +0.00(+1.09%)
Apr 04, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 02, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 28, 2018 0.0640 0.0640 0.0640 0.0640 7,050 +0.00(+0.00%)
Mar 27, 2018 0.0607 0.0640 0.0607 0.0640 29,488 +0.00(+7.02%)
Mar 26, 2018 0.0598 0.0598 0.0598 0.0598 5,500 -0.00(-1.81%)
Mar 21, 2018 0.0609 0.0609 0.0609 0 +0.00(+0.00%)
Mar 20, 2018 0.0609 0.0609 0.0609 0.0609 20,000 +0.00(+1.67%)
Mar 19, 2018 0.0490 0.0605 0.0490 0.0599 141,856 +0.00(+1.18%)
Mar 16, 2018 0.0427 0.0595 0.0427 0.0592 4,000 +0.00(+1.37%)
Mar 15, 2018 0.0525 0.0593 0.0397 0.0584 89,500 -0.00(-1.02%)
Mar 14, 2018 0.0536 0.0609 0.0486 0.0590 70,900 -0.00(-4.84%)
Mar 13, 2018 0.0555 0.0635 0.0536 0.0620 209,700 -0.01(-12.55%)
Mar 12, 2018 0.0709 0.0709 0.0709 0.0709 8,000 +0.00(+2.59%)
Mar 09, 2018 0.0685 0.0691 0.0685 0.0691 1,350 -0.00(-2.01%)
Mar 08, 2018 0.0625 0.0723 0.0600 0.0705 112,225 +0.01(+13.76%)
Mar 07, 2018 0.0749 0.0750 0.0620 69,345 -0.01(-17.33%)
Mar 05, 2018 0.0750 0.0750 0.0750 0 -0.00(-6.13%)
Mar 02, 2018 0.0620 0.0799 0.0620 0.0799 1,101 +0.00(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.